Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.350 | 5.400 | 5.290 | 5.340 | 5.340 | 5,604,200 |
| 2023-02-06 | 5.290 | 5.350 | 5.240 | 5.330 | 5.330 | 6,031,420 |
| 2023-02-03 | 5.290 | 5.350 | 5.230 | 5.300 | 5.300 | 7,571,201 |
| 2023-02-02 | 5.320 | 5.360 | 5.250 | 5.330 | 5.330 | 6,422,801 |
| 2023-02-01 | 5.220 | 5.370 | 5.200 | 5.330 | 5.330 | 8,782,000 |
| 2023-01-31 | 5.110 | 5.450 | 5.090 | 5.240 | 5.240 | 16,363,130 |
| 2023-01-30 | 5.230 | 5.250 | 5.160 | 5.180 | 5.180 | 8,241,500 |
| 2023-01-20 | 5.210 | 5.270 | 5.150 | 5.230 | 5.230 | 6,692,600 |
| 2023-01-19 | 5.180 | 5.300 | 5.170 | 5.200 | 5.200 | 9,374,455 |
| 2023-01-18 | 5.350 | 5.350 | 5.170 | 5.210 | 5.210 | 9,424,723 |
| 2023-01-17 | 5.380 | 5.430 | 5.290 | 5.310 | 5.310 | 7,969,608 |
| 2023-01-16 | 5.290 | 5.530 | 5.280 | 5.390 | 5.390 | 13,701,299 |
| 2023-01-13 | 5.430 | 5.490 | 5.260 | 5.280 | 5.280 | 12,764,796 |
| 2023-01-12 | 5.210 | 5.480 | 5.140 | 5.450 | 5.450 | 17,781,226 |
| 2023-01-11 | 5.380 | 5.390 | 5.150 | 5.160 | 5.160 | 10,931,590 |
| 2023-01-10 | 5.370 | 5.400 | 5.280 | 5.340 | 5.340 | 10,072,500 |
| 2023-01-09 | 5.380 | 5.470 | 5.330 | 5.380 | 5.380 | 13,315,600 |
| 2023-01-06 | 5.400 | 5.500 | 5.320 | 5.470 | 5.470 | 14,564,294 |
| 2023-01-05 | 5.340 | 5.480 | 5.250 | 5.450 | 5.450 | 19,937,084 |
| 2023-01-04 | 5.170 | 5.440 | 5.130 | 5.350 | 5.350 | 22,072,094 |
| 2023-01-03 | 5.010 | 5.200 | 4.950 | 5.170 | 5.170 | 11,608,604 |
| 2022-12-30 | 5.000 | 5.060 | 4.960 | 4.990 | 4.990 | 6,963,495 |
| 2022-12-29 | 4.960 | 5.160 | 4.820 | 4.960 | 4.960 | 14,788,501 |
| 2022-12-28 | 4.770 | 4.920 | 4.700 | 4.850 | 4.850 | 9,844,605 |
| 2022-12-27 | 4.850 | 4.870 | 4.700 | 4.750 | 4.750 | 6,919,199 |
| 2022-12-26 | 4.730 | 4.890 | 4.730 | 4.840 | 4.840 | 5,647,101 |
| 2022-12-23 | 4.990 | 5.000 | 4.790 | 4.820 | 4.820 | 7,820,600 |
| 2022-12-22 | 5.040 | 5.090 | 4.920 | 4.920 | 4.920 | 6,888,800 |
| 2022-12-21 | 4.960 | 5.080 | 4.840 | 5.050 | 5.050 | 12,765,720 |
| 2022-12-20 | 4.980 | 5.090 | 4.880 | 4.930 | 4.930 | 10,745,600 |
| 2022-12-19 | 5.060 | 5.280 | 5.030 | 5.070 | 5.070 | 18,409,851 |
| 2022-12-16 | 4.990 | 5.130 | 4.980 | 5.040 | 5.040 | 11,799,520 |
| 2022-12-15 | 5.120 | 5.170 | 4.950 | 4.970 | 4.970 | 13,644,200 |
| 2022-12-14 | 5.130 | 5.240 | 5.010 | 5.120 | 5.120 | 16,624,132 |
| 2022-12-13 | 5.210 | 5.350 | 5.110 | 5.180 | 5.180 | 25,963,100 |
| 2022-12-12 | 5.030 | 5.210 | 5.030 | 5.140 | 5.140 | 24,202,400 |
| 2022-12-09 | 5.030 | 5.090 | 4.910 | 4.910 | 4.910 | 12,462,600 |
| 2022-12-08 | 4.940 | 5.140 | 4.860 | 5.000 | 5.000 | 21,413,585 |
| 2022-12-07 | 4.720 | 5.130 | 4.700 | 5.010 | 5.010 | 25,602,856 |
| 2022-12-06 | 4.880 | 4.900 | 4.690 | 4.730 | 4.730 | 7,844,300 |
| 2022-12-05 | 4.910 | 4.970 | 4.830 | 4.860 | 4.860 | 9,118,900 |
| 2022-12-02 | 4.780 | 4.900 | 4.760 | 4.890 | 4.890 | 11,359,100 |
| 2022-12-01 | 4.740 | 4.820 | 4.730 | 4.790 | 4.790 | 10,395,821 |
| 2022-11-30 | 4.720 | 4.770 | 4.690 | 4.730 | 4.730 | 6,230,828 |
| 2022-11-29 | 4.750 | 4.840 | 4.700 | 4.720 | 4.720 | 9,607,700 |
| 2022-11-28 | 4.760 | 4.800 | 4.660 | 4.720 | 4.720 | 6,397,900 |
| 2022-11-25 | 4.820 | 4.880 | 4.730 | 4.760 | 4.760 | 6,322,800 |
| 2022-11-24 | 4.800 | 4.950 | 4.760 | 4.830 | 4.830 | 9,189,980 |
| 2022-11-23 | 4.900 | 4.900 | 4.710 | 4.750 | 4.750 | 13,214,960 |
| 2022-11-22 | 4.960 | 4.980 | 4.850 | 4.880 | 4.880 | 10,247,800 |
| 2022-11-21 | 4.890 | 4.960 | 4.800 | 4.950 | 4.950 | 13,065,300 |
| 2022-11-18 | 4.790 | 5.050 | 4.740 | 4.920 | 4.920 | 22,044,098 |
| 2022-11-17 | 4.690 | 4.810 | 4.670 | 4.790 | 4.790 | 13,659,518 |
| 2022-11-16 | 4.580 | 4.900 | 4.570 | 4.710 | 4.710 | 19,189,100 |
| 2022-11-15 | 4.800 | 4.820 | 4.560 | 4.570 | 4.570 | 23,237,187 |
| 2022-11-14 | 4.590 | 4.820 | 4.550 | 4.780 | 4.780 | 21,010,332 |
| 2022-11-11 | 4.440 | 4.730 | 4.400 | 4.580 | 4.580 | 26,429,494 |
| 2022-11-10 | 4.280 | 4.420 | 4.270 | 4.400 | 4.400 | 10,130,801 |
| 2022-11-09 | 4.290 | 4.370 | 4.280 | 4.300 | 4.300 | 8,041,081 |
| 2022-11-08 | 4.220 | 4.300 | 4.220 | 4.290 | 4.290 | 8,560,492 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.